Renasant Corp (NY: RNST )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 17, 2024	33.41	34.07	33.13	33.17	370,348	+0.17(+0.52%)
Sep 16, 2024	32.74	33.37	32.27	33.00	398,642	+0.20(+0.61%)
Sep 13, 2024	32.33	32.83	32.22	32.80	374,845	+0.90(+2.82%)
Sep 12, 2024	31.89	32.09	31.54	31.90	315,069	+0.07(+0.22%)
Sep 11, 2024	32.11	32.11	31.35	31.83	234,322	-0.65(-2.00%)
Sep 10, 2024	32.55	32.69	31.88	32.48	329,410	-0.08(-0.25%)
Sep 09, 2024	32.70	33.07	32.44	32.56	579,699	-0.27(-0.82%)
Sep 06, 2024	33.39	33.72	32.74	32.83	389,686	-0.60(-1.79%)
Sep 05, 2024	34.42	34.45	33.37	33.43	430,179	-0.71(-2.08%)
Sep 04, 2024	34.67	34.95	34.02	34.14	595,307	-0.60(-1.73%)
Sep 03, 2024	34.65	35.00	34.36	34.74	601,008	-0.26(-0.74%)
Aug 30, 2024	34.62	35.03	34.45	35.00	554,130	+0.47(+1.36%)
Aug 29, 2024	34.55	34.87	33.87	34.53	464,155	+0.28(+0.82%)
Aug 28, 2024	33.89	34.41	33.57	34.25	570,169	+0.34(+1.00%)
Aug 27, 2024	33.97	34.08	33.59	33.91	525,940	-0.28(-0.82%)
Aug 26, 2024	34.70	34.71	34.10	34.19	508,735	-0.10(-0.29%)
Aug 23, 2024	33.07	34.74	33.07	34.29	963,340	+1.47(+4.48%)
Aug 22, 2024	32.63	32.94	32.48	32.82	952,652	+0.14(+0.43%)
Aug 21, 2024	32.99	32.99	32.39	32.68	280,118	+0.03(+0.09%)
Aug 20, 2024	33.07	33.07	32.54	32.65	463,050	-0.49(-1.48%)
Aug 19, 2024	32.94	33.20	32.85	33.14	486,734	+0.16(+0.49%)
Aug 16, 2024	32.35	33.18	32.25	32.98	502,051	+0.65(+2.01%)
Aug 15, 2024	32.62	32.84	32.25	32.33	717,084	+0.48(+1.51%)
Aug 14, 2024	32.10	32.10	31.43	31.85	712,451	-0.10(-0.31%)
Aug 13, 2024	32.36	32.36	31.50	31.95	605,794	+0.05(+0.16%)
Aug 12, 2024	32.05	32.42	31.60	31.90	607,195	+0.04(+0.13%)
Aug 09, 2024	32.70	32.70	31.42	31.86	788,321	-0.62(-1.91%)
Aug 08, 2024	33.14	33.32	32.36	32.48	907,180	-0.37(-1.13%)
Aug 07, 2024	33.20	33.42	32.55	32.85	2,133,921	+0.24(+0.74%)
Aug 06, 2024	32.08	33.20	32.03	32.61	1,400,997	+0.37(+1.15%)
Aug 05, 2024	32.50	32.82	31.48	32.24	1,726,804	-1.12(-3.36%)
Aug 02, 2024	33.50	33.50	31.73	33.36	1,660,302	+0.23(+0.69%)
Aug 01, 2024	34.29	34.67	32.70	33.13	2,897,114	-1.26(-3.66%)
Jul 31, 2024	35.12	35.42	34.21	34.39	3,678,833	+0.09(+0.26%)
Jul 30, 2024	33.60	35.20	33.60	34.30	4,962,695	-1.65(-4.59%)
Jul 29, 2024	37.13	37.13	35.90	35.95	305,673	-1.14(-3.07%)
Jul 26, 2024	36.79	37.14	36.20	37.09	357,563	+0.68(+1.87%)
Jul 25, 2024	35.40	36.73	35.04	36.41	448,800	+0.50(+1.39%)
Jul 24, 2024	36.40	37.30	34.30	35.91	293,975	-0.79(-2.15%)
Jul 23, 2024	35.87	37.40	35.77	36.70	408,732	+0.44(+1.21%)
Jul 22, 2024	35.57	36.50	35.03	36.26	286,441	+0.57(+1.60%)
Jul 19, 2024	35.33	36.27	35.14	35.69	225,078	+0.23(+0.65%)
Jul 18, 2024	35.63	36.66	35.17	35.46	249,505	-0.54(-1.50%)
Jul 17, 2024	34.37	36.21	34.37	36.00	342,969	+1.15(+3.30%)
Jul 16, 2024	33.92	35.06	33.78	34.85	591,744	+1.31(+3.91%)
Jul 15, 2024	32.92	34.10	32.92	33.54	327,221	+1.02(+3.14%)
Jul 12, 2024	32.76	32.97	32.11	32.52	311,033	+0.19(+0.59%)
Jul 11, 2024	31.60	32.52	31.54	32.33	347,109	+1.23(+3.95%)
Jul 10, 2024	30.45	31.17	30.36	31.10	182,175	+0.70(+2.30%)
Jul 09, 2024	29.68	30.53	29.68	30.40	203,585	+0.58(+1.95%)
Jul 08, 2024	30.06	30.21	29.70	29.82	165,823	+0.04(+0.13%)
Jul 05, 2024	29.96	30.20	29.66	29.78	174,768	-0.24(-0.80%)
Jul 03, 2024	30.73	30.73	29.92	30.02	90,850	-0.54(-1.77%)
Jul 02, 2024	30.39	30.95	30.39	30.56	234,534	-0.02(-0.07%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.